Samsung C&T Corporation - 02826K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	146,300	145,400	145,400	146,300	143,200	8,817
December 23, 2025	146,900	145,100	145,100	147,100	144,000	13,048
December 22, 2025	149,900	144,900	144,900	151,900	144,200	32,319
December 19, 2025	146,900	149,800	149,800	150,400	145,500	14,635
December 18, 2025	148,700	146,500	146,500	149,500	146,500	9,472
December 17, 2025	148,600	149,700	149,700	152,500	147,100	6,632
December 16, 2025	150,800	148,600	148,600	152,100	147,900	7,182
December 15, 2025	153,000	150,800	150,800	153,700	150,500	6,449
December 12, 2025	152,800	154,500	154,500	155,500	152,700	5,422
December 11, 2025	151,700	152,900	152,900	155,500	148,400	27,431
December 10, 2025	153,900	150,700	150,700	155,500	150,700	4,233
December 09, 2025	154,100	153,500	153,500	159,000	152,600	6,604
December 08, 2025	150,400	153,100	153,100	161,200	147,000	16,987
December 05, 2025	150,600	150,400	150,400	154,000	148,200	8,014
December 04, 2025	152,500	150,600	150,600	152,500	147,200	11,452
December 03, 2025	143,600	153,200	153,200	156,000	143,600	43,557
December 02, 2025	143,900	142,700	142,700	145,700	141,600	4,954
December 01, 2025	143,700	143,000	143,000	143,700	140,200	7,408
November 28, 2025	146,000	143,300	143,300	146,600	142,800	5,073
November 27, 2025	147,700	146,000	146,000	149,800	145,600	10,327
November 26, 2025	144,800	147,700	147,700	149,600	141,800	13,771
November 25, 2025	143,000	141,500	141,500	145,000	139,500	11,621
November 24, 2025	141,900	137,900	137,900	141,900	136,300	7,788
November 21, 2025	136,100	138,000	138,000	140,900	136,000	7,950
November 20, 2025	135,900	142,000	142,000	143,000	135,900	8,027
November 19, 2025	136,500	135,000	135,000	137,800	133,300	8,927
November 18, 2025	141,500	137,000	137,000	141,500	136,000	9,927
November 17, 2025	143,000	140,400	140,400	143,000	139,600	5,244
November 14, 2025	145,000	140,100	140,100	145,000	139,000	10,827
November 13, 2025	145,900	145,800	145,800	146,700	144,900	4,832
November 12, 2025	147,000	147,100	147,100	148,900	145,000	5,024
November 11, 2025	145,800	147,000	147,000	148,200	143,100	15,128
November 10, 2025	138,000	144,100	144,100	146,000	138,000	9,994
November 07, 2025	140,900	137,000	137,000	142,000	134,500	13,298
November 06, 2025	140,500	140,800	140,800	143,400	137,300	7,795
November 05, 2025	139,600	137,700	137,700	139,600	131,700	14,942
November 04, 2025	146,600	140,800	140,800	149,000	140,600	10,933
November 03, 2025	143,800	145,700	145,700	146,000	142,600	11,005
October 31, 2025	142,000	142,400	142,400	143,600	140,900	7,471
October 30, 2025	144,700	142,300	142,300	147,400	141,000	11,388
October 29, 2025	138,800	144,700	144,700	146,300	136,100	27,312
October 28, 2025	137,500	133,800	133,800	137,500	133,000	9,231
October 27, 2025	135,200	137,500	137,500	139,800	135,000	9,383
October 24, 2025	133,500	134,800	134,800	135,000	132,800	6,878
October 23, 2025	133,000	133,500	133,500	134,900	130,500	4,481
October 22, 2025	130,000	134,500	134,500	134,500	129,300	6,679
October 21, 2025	134,400	132,000	132,000	137,800	131,400	11,283
October 20, 2025	135,500	134,200	134,200	135,600	131,900	5,121
October 17, 2025	138,600	135,300	135,300	138,600	134,000	11,883
October 16, 2025	134,000	138,700	138,700	139,900	128,400	22,534
October 15, 2025	130,000	133,900	133,900	135,900	128,400	16,170
October 14, 2025	133,000	128,300	128,300	133,600	127,600	6,508
October 13, 2025	130,000	131,100	131,100	131,800	128,300	4,632
October 10, 2025	132,100	132,600	132,600	138,300	131,200	14,218
October 02, 2025	126,400	129,400	129,400	131,200	124,600	10,265
October 01, 2025	122,700	123,200	123,200	124,600	122,300	3,201
September 30, 2025	124,700	122,700	122,700	126,000	121,600	4,123
September 29, 2025	123,500	123,700	123,700	125,100	122,500	3,455
September 26, 2025	126,000	123,500	123,500	126,000	121,900	10,029
September 25, 2025	129,700	126,100	126,100	129,700	125,300	6,064

Samsung C&T Corporation (02826K.KS) KSC